Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyundai Motor Reg S (OP: HYMTF )

55.38 -1.04 (-1.85%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
May 30, 2012 30.00 30.00 30.00 30.00 248 +1.30(+4.53%)
May 29, 2012 28.70 28.70 28.70 28.70 250 +0.45(+1.59%)
May 23, 2012 28.25 28.25 28.25 0 -1.10(-3.75%)
May 22, 2012 28.55 29.35 28.55 29.35 321 +0.45(+1.56%)
May 21, 2012 28.90 28.90 28.90 28.90 1,550 -0.05(-0.17%)
May 18, 2012 28.95 28.95 28.95 28.95 5,000 +0.50(+1.76%)
May 17, 2012 28.45 28.45 28.45 28.45 128 -0.45(-1.56%)
May 16, 2012 29.00 29.00 28.90 28.90 1,290 -1.95(-6.32%)
May 14, 2012 30.85 30.85 30.85 0 +0.60(+1.98%)
May 11, 2012 30.59 30.85 30.25 30.25 4,020 -1.00(-3.20%)
May 10, 2012 30.25 31.25 30.25 31.25 1,000 -0.25(-0.79%)
May 09, 2012 31.50 31.50 31.50 31.50 250 -0.25(-0.79%)
May 04, 2012 31.75 31.75 31.75 31.75 0 -0.60(-1.85%)
May 03, 2012 32.35 32.35 32.35 32.35 990 -0.15(-0.46%)
May 02, 2012 32.65 32.65 32.50 32.50 3,100 -0.25(-0.76%)
May 01, 2012 32.80 32.80 32.75 32.75 500 +0.00(+0.00%)
Apr 26, 2012 32.75 32.75 32.75 0 +1.04(+3.28%)
Apr 25, 2012 31.71 31.71 31.71 31.71 1,384 -0.29(-0.91%)
Apr 24, 2012 31.75 32.00 31.75 32.00 3,650 +0.25(+0.79%)
Apr 19, 2012 31.75 31.75 31.75 0 +0.00(+0.00%)
Apr 18, 2012 31.75 31.75 31.75 31.75 200 +0.00(+0.00%)
Apr 17, 2012 31.00 31.75 31.00 31.75 4,975 +0.20(+0.63%)
Apr 16, 2012 31.55 31.55 31.55 31.55 100 +1.05(+3.44%)
Apr 13, 2012 30.50 30.50 30.50 30.50 123 -1.25(-3.94%)
Apr 12, 2012 31.75 31.75 31.75 31.75 513 +0.25(+0.79%)
Apr 11, 2012 32.50 32.50 31.50 31.50 800 -0.75(-2.33%)
Apr 10, 2012 32.00 32.25 31.50 32.25 2,000 -1.00(-3.01%)
Apr 05, 2012 33.25 33.25 33.25 0 +2.60(+8.48%)
Apr 04, 2012 31.12 31.12 30.25 30.65 3,166 -0.50(-1.62%)
Apr 03, 2012 30.85 31.15 30.85 31.15 6,176 +1.80(+6.15%)
Mar 30, 2012 29.35 29.35 29.35 0 -0.90(-2.98%)
Mar 28, 2012 30.25 30.25 30.25 0 +1.60(+5.58%)
Mar 27, 2012 28.75 28.75 28.65 28.65 339 -0.85(-2.88%)
Mar 23, 2012 29.50 29.50 29.50 0 +2.00(+7.27%)
Mar 22, 2012 28.35 28.35 27.50 27.50 1,390 -0.90(-3.17%)
Mar 21, 2012 28.40 28.40 28.40 28.40 490 -0.10(-0.35%)
Mar 20, 2012 28.50 29.50 28.50 28.50 1,600 -0.95(-3.23%)
Mar 19, 2012 29.45 29.45 29.45 29.45 100 +0.95(+3.33%)
Mar 16, 2012 28.50 28.50 28.50 28.50 500 -0.65(-2.23%)
Mar 14, 2012 29.15 29.15 29.15 0 +0.03(+0.11%)
Mar 13, 2012 29.12 29.12 29.12 29.12 1,140 -1.13(-3.74%)
Mar 12, 2012 29.25 30.25 29.25 30.25 1,050 +0.75(+2.54%)
Mar 09, 2012 29.50 29.50 29.50 29.50 200 -0.15(-0.51%)
Mar 08, 2012 30.00 30.00 29.65 29.65 850 +1.40(+4.96%)
Mar 07, 2012 30.10 30.10 28.25 28.25 445 -0.75(-2.59%)
Mar 06, 2012 28.80 29.00 28.80 29.00 223 -0.50(-1.69%)
Mar 05, 2012 29.50 29.50 29.50 29.50 2,210 +0.90(+3.15%)
Mar 02, 2012 28.60 28.60 28.60 28.60 275 -0.65(-2.22%)
Mar 01, 2012 28.00 29.50 28.00 29.25 1,250 +1.25(+4.46%)
Feb 29, 2012 28.05 28.05 28.00 28.00 300 +0.05(+0.18%)
Feb 28, 2012 27.40 27.95 27.40 27.95 730 -0.30(-1.06%)
Feb 27, 2012 27.25 28.25 27.25 28.25 1,000 -1.25(-4.24%)
Feb 24, 2012 28.25 29.50 26.40 29.50 3,189 +0.25(+0.85%)
Feb 21, 2012 29.25 29.25 29.25 0 +0.00(+0.00%)
Feb 14, 2012 29.25 29.25 29.25 0 -0.25(-0.85%)
Feb 13, 2012 29.50 29.50 29.50 29.50 1,000 +0.50(+1.72%)
Feb 09, 2012 29.00 29.00 29.00 0 +0.10(+0.35%)
Feb 07, 2012 28.90 28.90 28.90 285 +0.15(+0.52%)
Feb 06, 2012 27.50 28.75 27.50 28.75 1,002 -0.75(-2.54%)
Feb 03, 2012 30.00 30.00 28.80 29.50 1,300 -0.35(-1.17%)
Feb 02, 2012 29.85 29.85 29.85 29.85 755 -0.15(-0.50%)
Feb 01, 2012 6.000 30.00 30.00 30.00 2,378 +1.40(+4.90%)
Jan 31, 2012 28.60 28.60 28.60 28.60 500 -0.90(-3.05%)
Jan 27, 2012 29.50 29.50 29.50 29.50 0 +0.25(+0.85%)
Jan 26, 2012 29.95 29.95 29.25 29.25 3,301 -1.25(-4.10%)
Jan 25, 2012 31.00 31.00 30.50 30.50 273 +0.00(+0.00%)
Jan 23, 2012 30.50 30.50 30.50 0 +0.75(+2.52%)
Jan 20, 2012 29.75 29.75 29.75 29.75 100 +0.00(+0.00%)
Jan 19, 2012 29.75 29.75 29.75 29.75 100 +1.00(+3.48%)
Jan 18, 2012 28.75 28.75 28.75 28.75 150 -0.30(-1.03%)
Jan 17, 2012 29.00 29.05 29.00 29.05 450 -0.25(-0.85%)
Jan 12, 2012 29.30 29.30 29.30 0 +0.60(+2.09%)
Jan 11, 2012 28.75 28.75 28.70 28.70 700 -0.15(-0.52%)
Jan 10, 2012 29.00 29.00 28.85 28.85 300 +0.10(+0.35%)
Jan 09, 2012 28.75 28.75 28.75 28.75 225 +0.25(+0.88%)
Jan 05, 2012 28.50 28.50 28.50 0 +0.15(+0.53%)
Jan 04, 2012 27.80 28.35 27.80 28.35 213 +3.10(+12.28%)
Dec 29, 2011 25.25 25.25 25.25 25.25 0 -2.75(-9.82%)
Dec 23, 2011 28.00 28.00 28.00 28.00 0 +2.25(+8.74%)
Dec 20, 2011 25.75 25.75 25.75 25.75 0 -0.20(-0.77%)
Dec 15, 2011 25.95 25.95 25.95 25.95 1,850 +0.45(+1.76%)
Dec 14, 2011 25.50 25.50 25.50 25.50 700 -0.78(-2.98%)
Dec 13, 2011 26.28 26.28 26.28 26.28 5,000 -0.72(-2.65%)
Dec 12, 2011 27.00 27.00 27.00 27.00 1,000 -1.75(-6.09%)
Dec 09, 2011 28.00 28.75 28.00 28.75 5,588 -0.75(-2.54%)
Dec 08, 2011 29.50 29.50 29.50 29.50 273 +0.65(+2.25%)
Dec 06, 2011 28.85 28.85 28.85 0 -1.00(-3.35%)
Dec 05, 2011 29.55 29.85 29.00 29.85 2,621 -0.40(-1.32%)
Dec 01, 2011 30.25 30.25 30.25 0 +1.25(+4.31%)
Nov 30, 2011 29.00 29.00 29.00 29.00 1,130 +0.60(+2.11%)
Nov 28, 2011 28.40 28.40 28.40 0 -1.60(-5.33%)
Nov 23, 2011 30.00 30.00 30.00 0 +1.15(+3.99%)
Nov 22, 2011 28.85 28.85 28.85 28.85 100 -2.65(-8.41%)
Nov 16, 2011 31.50 31.50 31.50 0 +1.50(+5.00%)
Nov 14, 2011 30.00 30.00 30.00 0 -0.84(-2.72%)
Nov 10, 2011 30.84 30.84 30.84 0 +4.84(+18.62%)
Nov 09, 2011 26.00 26.00 26.00 26.00 200 -5.85(-18.37%)
Nov 08, 2011 31.85 31.85 31.85 31.85 550 +0.35(+1.11%)
Nov 07, 2011 31.50 31.50 31.50 31.50 400 -0.20(-0.63%)
Nov 04, 2011 31.70 31.70 31.70 31.70 330 +1.20(+3.93%)
Nov 03, 2011 30.50 30.50 30.50 30.50 500 +0.00(+0.00%)
Nov 02, 2011 30.50 30.50 30.50 30.50 400 -0.85(-2.71%)
Nov 01, 2011 30.00 31.35 30.00 31.35 366 +0.75(+2.45%)
Oct 31, 2011 30.25 30.60 30.25 30.60 1,118 +0.60(+2.00%)
Oct 27, 2011 30.00 30.00 30.00 0 -0.50(-1.64%)
Oct 26, 2011 30.50 30.50 30.50 30.50 1,200 -0.15(-0.49%)
Oct 25, 2011 30.05 30.85 30.05 30.65 5,768 +0.65(+2.17%)
Oct 24, 2011 30.00 30.00 30.00 30.00 4,600 +0.00(+0.00%)
Oct 20, 2011 30.00 30.00 30.00 30.00 0 +1.50(+5.26%)
Oct 17, 2011 28.50 28.50 28.50 28.50 0 -3.50(-10.94%)
Oct 14, 2011 32.00 32.00 32.00 32.00 1,500 +3.00(+10.34%)
Oct 13, 2011 28.30 29.00 28.25 29.00 1,531 +2.25(+8.41%)
Oct 11, 2011 26.75 26.75 26.75 0 +0.55(+2.10%)
Oct 07, 2011 26.20 26.20 26.20 7,000 +0.05(+0.19%)
Oct 06, 2011 26.15 26.15 26.15 26.15 7,330 -0.10(-0.38%)
Sep 26, 2011 26.25 26.25 26.25 26.25 0 +1.00(+3.96%)
Sep 23, 2011 25.60 25.75 25.25 25.25 7,325 -0.75(-2.88%)
Sep 22, 2011 26.00 26.00 26.00 26.00 5,266 -1.50(-5.45%)
Sep 21, 2011 27.50 27.50 27.50 27.50 550 +0.00(+0.00%)
Sep 19, 2011 27.50 27.50 27.50 0 -2.50(-8.33%)
Sep 16, 2011 30.00 30.00 30.00 30.00 1,000 +2.75(+10.09%)
Sep 15, 2011 27.25 27.25 27.25 27.25 385 -0.75(-2.68%)
Sep 14, 2011 26.85 28.00 26.85 28.00 8,595 -1.50(-5.08%)
Sep 12, 2011 29.50 29.50 29.50 29.50 0 +0.75(+2.61%)
Sep 06, 2011 28.75 28.75 28.75 0 -1.10(-3.69%)
Aug 30, 2011 29.85 29.85 29.85 0 +2.35(+8.55%)
Aug 25, 2011 27.50 27.50 27.50 0 +0.50(+1.85%)
Aug 24, 2011 25.65 27.00 25.65 27.00 2,500 +1.00(+3.85%)
Aug 23, 2011 25.50 26.00 25.50 26.00 1,358 +2.00(+8.33%)
Aug 22, 2011 24.45 25.00 24.00 24.00 1,200 -0.75(-3.03%)
Aug 19, 2011 27.60 27.60 24.50 24.75 1,645 -2.80(-10.16%)
Aug 18, 2011 27.35 27.55 27.20 27.55 1,758 -2.45(-8.17%)
Aug 16, 2011 30.00 30.00 30.00 0 +1.50(+5.26%)
Aug 15, 2011 28.50 28.50 28.50 28.50 100 +1.00(+3.64%)
Aug 12, 2011 27.50 27.50 27.50 27.50 641 -2.25(-7.56%)
Aug 11, 2011 28.25 29.75 28.25 29.75 1,800 +1.25(+4.39%)
Aug 09, 2011 28.50 28.50 28.50 28.50 0 +1.50(+5.56%)
Aug 08, 2011 27.15 27.15 26.50 27.00 2,810 -3.00(-10.00%)
Aug 05, 2011 30.00 30.00 30.00 30.00 800 -1.20(-3.85%)
Aug 04, 2011 30.63 31.50 30.63 31.20 3,204 -6.80(-17.89%)
Jul 25, 2011 38.00 38.00 38.00 0 +1.50(+4.11%)
Jul 22, 2011 36.50 36.50 36.50 36.50 100 +0.65(+1.81%)
Jul 21, 2011 35.85 35.85 35.85 35.85 500 +1.85(+5.44%)
Jul 20, 2011 36.00 36.00 34.00 34.00 445 -0.50(-1.45%)
Jul 19, 2011 36.50 35.50 34.50 34.50 2,253 -1.00(-2.82%)
Jul 18, 2011 35.50 35.50 35.50 35.50 300 +1.30(+3.80%)
Jul 15, 2011 34.20 34.20 34.20 34.20 200 -1.60(-4.47%)
Jul 14, 2011 35.25 35.80 35.25 35.80 1,500 +0.80(+2.29%)
Jul 12, 2011 35.00 35.00 35.00 0 -0.75(-2.10%)
Jul 11, 2011 35.75 35.75 35.75 35.75 200 -0.75(-2.05%)
Jul 08, 2011 36.50 36.50 36.50 36.50 100 +0.00(+0.00%)
Jul 07, 2011 36.50 36.50 36.50 36.50 2,700 +0.50(+1.39%)
Jul 01, 2011 36.00 36.00 36.00 2,400 +0.75(+2.13%)
Jun 30, 2011 35.65 35.65 35.15 35.25 1,334 +0.00(+0.00%)
Jun 28, 2011 35.25 35.25 35.25 0 +2.25(+6.82%)
Jun 27, 2011 33.00 33.00 33.00 33.00 300 -1.50(-4.35%)
Jun 24, 2011 34.50 34.50 34.50 34.50 4,734 -0.30(-0.86%)
Jun 15, 2011 34.80 34.80 34.80 0 +0.35(+1.02%)
Jun 14, 2011 34.45 34.45 34.45 34.45 3,000 +2.45(+7.66%)
Jun 10, 2011 32.00 32.00 32.00 0 -2.00(-5.88%)
Jun 08, 2011 34.00 34.00 34.00 0 -0.52(-1.51%)
Jun 07, 2011 35.00 35.00 34.52 34.52 2,500 -1.48(-4.11%)
Jun 06, 2011 36.00 36.00 36.00 36.00 2,369 +0.50(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.